Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.04 | 21.10 | 20.82 | 20.85 | 220,769 | -0.05(-0.22%) |
Mar 28, 2019 | 20.56 | 20.92 | 20.52 | 20.90 | 93,847 | +0.33(+1.59%) |
Mar 27, 2019 | 20.13 | 20.77 | 20.13 | 20.57 | 327,394 | +0.43(+2.14%) |
Mar 26, 2019 | 20.03 | 20.27 | 19.92 | 20.14 | 256,906 | +0.21(+1.03%) |
Mar 25, 2019 | 19.78 | 20.15 | 19.63 | 19.93 | 376,794 | +0.14(+0.71%) |
Mar 22, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 251,165 | -0.67(-3.25%) |
Mar 21, 2019 | 20.49 | 20.71 | 20.40 | 20.46 | 275,675 | -0.16(-0.77%) |
Mar 20, 2019 | 21.11 | 21.14 | 20.61 | 20.62 | 136,087 | -0.54(-2.57%) |
Mar 19, 2019 | 21.56 | 21.61 | 21.15 | 21.16 | 243,604 | -0.34(-1.57%) |
Mar 18, 2019 | 21.51 | 21.57 | 21.26 | 21.50 | 421,047 | +0.01(+0.04%) |
Mar 15, 2019 | 21.47 | 21.61 | 21.39 | 21.49 | 494,545 | +0.01(+0.04%) |
Mar 14, 2019 | 21.39 | 21.66 | 21.31 | 21.48 | 255,397 | +0.09(+0.44%) |
Mar 13, 2019 | 21.25 | 21.66 | 21.10 | 21.39 | 390,019 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.14 | 20.79 | 21.13 | 141,566 | +0.13(+0.62%) |
Mar 11, 2019 | 20.98 | 21.10 | 20.70 | 21.00 | 368,283 | +0.07(+0.31%) |
Mar 08, 2019 | 20.74 | 21.04 | 20.66 | 20.94 | 248,819 | +0.12(+0.59%) |
Mar 07, 2019 | 21.52 | 21.52 | 20.74 | 20.82 | 262,871 | -0.79(-3.65%) |
Mar 06, 2019 | 21.66 | 21.70 | 21.42 | 21.60 | 391,556 | -0.06(-0.26%) |
Mar 05, 2019 | 21.43 | 21.67 | 21.26 | 21.66 | 222,772 | +0.19(+0.87%) |
Mar 04, 2019 | 21.99 | 21.99 | 21.44 | 21.47 | 343,933 | -0.53(-2.39%) |
Mar 01, 2019 | 22.01 | 22.02 | 21.76 | 22.00 | 232,288 | +0.13(+0.60%) |
Feb 28, 2019 | 21.72 | 21.97 | 21.67 | 21.87 | 312,183 | +0.07(+0.34%) |
Feb 27, 2019 | 22.04 | 22.04 | 21.70 | 21.79 | 280,901 | -0.24(-1.11%) |
Feb 26, 2019 | 22.62 | 22.62 | 21.99 | 22.03 | 312,789 | -0.56(-2.49%) |
Feb 25, 2019 | 22.97 | 22.97 | 22.53 | 22.60 | 756,354 | -0.28(-1.23%) |
Feb 22, 2019 | 22.55 | 22.91 | 22.45 | 22.88 | 464,256 | +0.39(+1.75%) |
Feb 21, 2019 | 22.84 | 22.97 | 22.19 | 22.48 | 513,907 | -0.35(-1.52%) |
Feb 20, 2019 | 22.54 | 22.93 | 22.31 | 22.83 | 449,589 | +0.32(+1.42%) |
Feb 19, 2019 | 21.35 | 22.60 | 21.35 | 22.51 | 1,047,504 | +1.08(+5.03%) |
Feb 15, 2019 | 21.28 | 21.49 | 21.24 | 21.43 | 208,398 | +0.32(+1.51%) |
Feb 14, 2019 | 20.75 | 21.23 | 20.56 | 21.12 | 237,525 | +0.37(+1.76%) |
Feb 13, 2019 | 20.66 | 20.83 | 20.37 | 20.75 | 281,313 | +0.19(+0.91%) |
Feb 12, 2019 | 20.68 | 20.75 | 20.41 | 20.56 | 259,660 | +0.07(+0.37%) |
Feb 11, 2019 | 20.54 | 20.82 | 20.18 | 20.49 | 421,651 | -0.14(-0.68%) |
Feb 08, 2019 | 20.25 | 21.38 | 20.15 | 20.63 | 347,045 | +0.77(+3.87%) |
Feb 07, 2019 | 19.58 | 20.07 | 19.55 | 19.86 | 447,563 | +0.18(+0.91%) |
Feb 06, 2019 | 19.50 | 19.77 | 19.48 | 19.68 | 101,339 | +0.11(+0.57%) |
Feb 05, 2019 | 19.49 | 19.64 | 19.39 | 19.57 | 122,483 | +0.11(+0.58%) |
Feb 04, 2019 | 19.36 | 19.50 | 19.26 | 19.46 | 131,687 | +0.10(+0.53%) |
Feb 01, 2019 | 19.43 | 19.60 | 19.28 | 19.35 | 58,552 | -0.04(-0.19%) |
Jan 31, 2019 | 19.30 | 19.49 | 19.28 | 19.39 | 111,333 | -0.01(-0.05%) |
Jan 30, 2019 | 19.49 | 19.62 | 19.33 | 19.40 | 148,976 | -0.23(-1.15%) |
Jan 29, 2019 | 19.74 | 19.80 | 19.51 | 19.62 | 100,812 | -0.12(-0.62%) |
Jan 28, 2019 | 19.27 | 19.76 | 19.17 | 19.75 | 92,127 | +0.29(+1.49%) |
Jan 25, 2019 | 19.21 | 19.60 | 19.10 | 19.46 | 360,910 | +0.38(+2.02%) |
Jan 24, 2019 | 19.22 | 19.23 | 18.96 | 19.07 | 217,699 | -0.15(-0.78%) |
Jan 23, 2019 | 19.28 | 19.32 | 19.09 | 19.22 | 385,089 | -0.06(-0.29%) |
Jan 22, 2019 | 19.34 | 19.47 | 19.14 | 19.28 | 211,352 | -0.14(-0.72%) |
Jan 18, 2019 | 19.58 | 19.58 | 19.30 | 19.42 | 195,599 | -0.06(-0.29%) |
Jan 17, 2019 | 19.54 | 19.68 | 19.44 | 19.47 | 281,483 | -0.08(-0.43%) |
Jan 16, 2019 | 19.52 | 19.67 | 19.28 | 19.56 | 437,955 | +0.09(+0.48%) |
Jan 15, 2019 | 19.77 | 19.77 | 19.43 | 19.47 | 168,776 | -0.29(-1.47%) |
Jan 14, 2019 | 19.72 | 20.09 | 19.59 | 19.76 | 204,508 | +0.04(+0.19%) |
Jan 11, 2019 | 19.47 | 19.84 | 19.34 | 19.72 | 302,465 | +0.20(+1.01%) |
Jan 10, 2019 | 19.52 | 19.77 | 19.47 | 19.52 | 232,697 | -0.08(-0.43%) |
Jan 09, 2019 | 19.69 | 19.77 | 19.42 | 19.61 | 287,806 | +0.00(+0.00%) |
Jan 08, 2019 | 19.48 | 19.64 | 19.00 | 19.61 | 292,972 | +0.18(+0.92%) |
Jan 07, 2019 | 19.86 | 19.92 | 19.43 | 19.43 | 438,921 | -0.49(-2.45%) |
Jan 04, 2019 | 20.10 | 20.31 | 19.92 | 19.92 | 567,602 | +0.00(+0.00%) |
Jan 03, 2019 | 19.98 | 20.26 | 19.74 | 19.92 | 206,977 | -0.19(-0.93%) |